6890 (株)フェローテックホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,415 | 1,442 | 1,400 | 1,436 | 129,700 | 1,436 |
| 2015-12-29 | 1,391 | 1,449 | 1,365 | 1,426 | 243,700 | 1,426 |
| 2015-12-28 | 1,345 | 1,419 | 1,345 | 1,412 | 216,200 | 1,412 |
| 2015-12-25 | 1,400 | 1,402 | 1,330 | 1,343 | 473,500 | 1,343 |
| 2015-12-24 | 1,490 | 1,522 | 1,428 | 1,444 | 554,100 | 1,444 |
| 2015-12-22 | 1,454 | 1,496 | 1,443 | 1,491 | 260,300 | 1,491 |
| 2015-12-21 | 1,465 | 1,480 | 1,422 | 1,452 | 346,200 | 1,452 |
| 2015-12-18 | 1,436 | 1,500 | 1,432 | 1,466 | 482,300 | 1,466 |
| 2015-12-17 | 1,415 | 1,479 | 1,409 | 1,466 | 472,900 | 1,466 |
| 2015-12-16 | 1,400 | 1,415 | 1,352 | 1,397 | 225,300 | 1,397 |
| 2015-12-15 | 1,413 | 1,418 | 1,347 | 1,364 | 366,300 | 1,364 |
| 2015-12-14 | 1,295 | 1,408 | 1,276 | 1,394 | 510,300 | 1,394 |
| 2015-12-11 | 1,400 | 1,418 | 1,294 | 1,335 | 653,600 | 1,335 |
| 2015-12-10 | 1,400 | 1,449 | 1,353 | 1,428 | 532,300 | 1,428 |
| 2015-12-09 | 1,366 | 1,462 | 1,351 | 1,408 | 748,000 | 1,408 |
| 2015-12-08 | 1,332 | 1,366 | 1,328 | 1,350 | 280,900 | 1,350 |
| 2015-12-07 | 1,383 | 1,385 | 1,325 | 1,334 | 262,400 | 1,334 |
| 2015-12-04 | 1,300 | 1,369 | 1,292 | 1,346 | 836,300 | 1,346 |
| 2015-12-03 | 1,250 | 1,309 | 1,249 | 1,302 | 633,600 | 1,302 |
| 2015-12-02 | 1,186 | 1,250 | 1,178 | 1,240 | 531,900 | 1,240 |
| 2015-12-01 | 1,163 | 1,187 | 1,163 | 1,170 | 175,200 | 1,170 |
| 2015-11-30 | 1,130 | 1,183 | 1,130 | 1,181 | 325,500 | 1,181 |
| 2015-11-27 | 1,100 | 1,124 | 1,092 | 1,118 | 205,800 | 1,118 |
| 2015-11-26 | 1,107 | 1,114 | 1,088 | 1,096 | 90,700 | 1,096 |
| 2015-11-25 | 1,095 | 1,106 | 1,075 | 1,095 | 180,200 | 1,095 |
| 2015-11-24 | 1,038 | 1,111 | 1,038 | 1,109 | 362,600 | 1,109 |
| 2015-11-20 | 1,030 | 1,035 | 1,013 | 1,023 | 279,600 | 1,023 |
| 2015-11-19 | 1,087 | 1,088 | 1,036 | 1,044 | 234,600 | 1,044 |
| 2015-11-18 | 1,065 | 1,095 | 1,022 | 1,087 | 236,100 | 1,087 |
| 2015-11-17 | 1,085 | 1,092 | 1,062 | 1,067 | 225,900 | 1,067 |
| 2015-11-16 | 1,100 | 1,102 | 1,069 | 1,087 | 235,400 | 1,087 |
| 2015-11-13 | 1,190 | 1,210 | 1,124 | 1,132 | 518,500 | 1,132 |
| 2015-11-12 | 1,152 | 1,153 | 1,128 | 1,141 | 226,300 | 1,141 |
| 2015-11-11 | 1,110 | 1,152 | 1,110 | 1,130 | 158,600 | 1,130 |
| 2015-11-10 | 1,100 | 1,128 | 1,084 | 1,112 | 215,100 | 1,112 |
| 2015-11-09 | 1,147 | 1,180 | 1,121 | 1,123 | 198,300 | 1,123 |
| 2015-11-06 | 1,195 | 1,204 | 1,003 | 1,160 | 634,900 | 1,160 |
| 2015-11-05 | 1,195 | 1,224 | 1,187 | 1,223 | 205,100 | 1,223 |
| 2015-11-04 | 1,205 | 1,208 | 1,188 | 1,197 | 164,900 | 1,197 |
| 2015-11-02 | 1,186 | 1,204 | 1,179 | 1,194 | 119,100 | 1,194 |
| 2015-10-30 | 1,210 | 1,210 | 1,174 | 1,183 | 102,000 | 1,183 |
| 2015-10-29 | 1,230 | 1,240 | 1,171 | 1,192 | 373,200 | 1,192 |
| 2015-10-28 | 1,181 | 1,220 | 1,173 | 1,213 | 387,400 | 1,213 |
| 2015-10-27 | 1,186 | 1,200 | 1,160 | 1,173 | 297,700 | 1,173 |
| 2015-10-26 | 1,190 | 1,210 | 1,184 | 1,199 | 301,100 | 1,199 |
| 2015-10-23 | 1,175 | 1,179 | 1,158 | 1,177 | 272,200 | 1,177 |
| 2015-10-22 | 1,133 | 1,169 | 1,133 | 1,149 | 196,400 | 1,149 |
| 2015-10-21 | 1,160 | 1,164 | 1,130 | 1,133 | 170,300 | 1,133 |
| 2015-10-20 | 1,150 | 1,177 | 1,148 | 1,157 | 210,000 | 1,157 |
| 2015-10-19 | 1,200 | 1,205 | 1,120 | 1,128 | 464,900 | 1,128 |
| 2015-10-16 | 1,135 | 1,194 | 1,133 | 1,191 | 382,800 | 1,191 |
| 2015-10-15 | 1,102 | 1,152 | 1,102 | 1,135 | 225,400 | 1,135 |
| 2015-10-14 | 1,149 | 1,155 | 1,115 | 1,132 | 252,100 | 1,132 |
| 2015-10-13 | 1,160 | 1,173 | 1,153 | 1,170 | 180,400 | 1,170 |
| 2015-10-09 | 1,105 | 1,166 | 1,105 | 1,164 | 288,000 | 1,164 |
| 2015-10-08 | 1,165 | 1,168 | 1,089 | 1,105 | 418,200 | 1,105 |
| 2015-10-07 | 1,159 | 1,170 | 1,148 | 1,170 | 186,800 | 1,170 |
| 2015-10-06 | 1,150 | 1,178 | 1,147 | 1,159 | 342,300 | 1,159 |
| 2015-10-05 | 1,140 | 1,159 | 1,125 | 1,145 | 408,800 | 1,145 |
| 2015-10-02 | 1,072 | 1,134 | 1,069 | 1,133 | 639,000 | 1,133 |
| 2015-10-01 | 1,045 | 1,073 | 1,043 | 1,064 | 286,000 | 1,064 |
| 2015-09-30 | 1,035 | 1,042 | 1,020 | 1,032 | 205,100 | 1,032 |
| 2015-09-29 | 987 | 1,044 | 983 | 1,010 | 414,400 | 1,010 |
| 2015-09-28 | 1,005 | 1,034 | 983 | 1,014 | 173,400 | 1,014 |
| 2015-09-25 | 992 | 1,014 | 968 | 995 | 274,300 | 995 |
| 2015-09-24 | 1,015 | 1,018 | 980 | 1,005 | 194,000 | 1,005 |
| 2015-09-18 | 1,066 | 1,084 | 1,001 | 1,018 | 579,800 | 1,018 |
| 2015-09-17 | 1,027 | 1,070 | 1,024 | 1,060 | 297,000 | 1,060 |
| 2015-09-16 | 1,039 | 1,054 | 1,024 | 1,031 | 221,200 | 1,031 |
| 2015-09-15 | 1,045 | 1,070 | 1,000 | 1,032 | 463,800 | 1,032 |
| 2015-09-14 | 983 | 1,058 | 965 | 1,045 | 1,312,300 | 1,045 |
| 2015-09-11 | 915 | 942 | 910 | 931 | 220,600 | 931 |
| 2015-09-10 | 952 | 960 | 911 | 926 | 279,400 | 926 |
| 2015-09-09 | 972 | 990 | 946 | 954 | 253,900 | 954 |
| 2015-09-08 | 953 | 990 | 938 | 946 | 323,600 | 946 |
| 2015-09-07 | 930 | 963 | 907 | 953 | 276,100 | 953 |
| 2015-09-04 | 993 | 993 | 924 | 935 | 350,700 | 935 |
| 2015-09-03 | 985 | 1,010 | 970 | 978 | 615,900 | 978 |
| 2015-09-02 | 918 | 1,008 | 911 | 968 | 989,200 | 968 |
| 2015-09-01 | 905 | 996 | 905 | 937 | 622,200 | 937 |
| 2015-08-31 | 902 | 928 | 891 | 920 | 327,000 | 920 |
| 2015-08-28 | 889 | 917 | 889 | 905 | 369,600 | 905 |
| 2015-08-27 | 845 | 870 | 836 | 855 | 337,900 | 855 |
| 2015-08-26 | 797 | 821 | 762 | 811 | 302,100 | 811 |
| 2015-08-25 | 766 | 837 | 750 | 761 | 512,800 | 761 |
| 2015-08-24 | 857 | 890 | 806 | 811 | 457,500 | 811 |
| 2015-08-21 | 910 | 933 | 883 | 902 | 464,800 | 902 |
| 2015-08-20 | 988 | 998 | 954 | 970 | 336,100 | 970 |
| 2015-08-19 | 972 | 998 | 963 | 989 | 388,000 | 989 |
| 2015-08-18 | 978 | 1,012 | 969 | 975 | 656,800 | 975 |
| 2015-08-17 | 950 | 987 | 941 | 984 | 721,600 | 984 |
| 2015-08-14 | 920 | 974 | 906 | 945 | 1,412,800 | 945 |
| 2015-08-13 | 854 | 867 | 848 | 867 | 233,200 | 867 |
| 2015-08-12 | 869 | 869 | 852 | 857 | 135,200 | 857 |
| 2015-08-11 | 867 | 876 | 857 | 862 | 142,100 | 862 |
| 2015-08-10 | 853 | 858 | 845 | 853 | 90,700 | 853 |
| 2015-08-07 | 832 | 853 | 831 | 847 | 141,700 | 847 |
| 2015-08-06 | 841 | 843 | 820 | 826 | 218,200 | 826 |
| 2015-08-05 | 835 | 843 | 825 | 827 | 113,400 | 827 |
| 2015-08-04 | 838 | 846 | 828 | 835 | 90,200 | 835 |
| 2015-08-03 | 874 | 874 | 825 | 833 | 114,800 | 833 |
| 2015-07-31 | 844 | 863 | 841 | 860 | 128,600 | 860 |
| 2015-07-30 | 845 | 855 | 826 | 838 | 177,500 | 838 |
| 2015-07-29 | 897 | 900 | 839 | 839 | 224,000 | 839 |
| 2015-07-28 | 896 | 904 | 874 | 900 | 143,900 | 900 |
| 2015-07-27 | 908 | 915 | 898 | 902 | 126,900 | 902 |
| 2015-07-24 | 899 | 912 | 896 | 907 | 213,400 | 907 |
| 2015-07-23 | 913 | 913 | 890 | 892 | 133,900 | 892 |
| 2015-07-22 | 916 | 930 | 902 | 907 | 281,400 | 907 |
| 2015-07-21 | 936 | 944 | 919 | 923 | 217,000 | 923 |
| 2015-07-17 | 910 | 932 | 908 | 930 | 236,400 | 930 |
| 2015-07-16 | 922 | 930 | 906 | 909 | 229,000 | 909 |
| 2015-07-15 | 906 | 928 | 889 | 928 | 295,500 | 928 |
| 2015-07-14 | 897 | 912 | 888 | 891 | 239,700 | 891 |
| 2015-07-13 | 848 | 894 | 848 | 875 | 329,900 | 875 |
| 2015-07-10 | 845 | 871 | 826 | 833 | 418,100 | 833 |
| 2015-07-09 | 836 | 864 | 791 | 849 | 701,200 | 849 |
| 2015-07-08 | 932 | 943 | 845 | 862 | 972,200 | 862 |
| 2015-07-07 | 923 | 945 | 923 | 942 | 442,300 | 942 |
| 2015-07-06 | 911 | 938 | 910 | 923 | 641,100 | 923 |
| 2015-07-03 | 908 | 920 | 903 | 916 | 814,800 | 916 |
| 2015-07-02 | 895 | 907 | 891 | 906 | 500,300 | 906 |
| 2015-07-01 | 861 | 892 | 861 | 886 | 174,000 | 886 |
| 2015-06-30 | 857 | 868 | 845 | 863 | 234,900 | 863 |
| 2015-06-29 | 838 | 865 | 830 | 860 | 326,000 | 860 |
| 2015-06-26 | 875 | 875 | 863 | 863 | 177,600 | 863 |
| 2015-06-25 | 873 | 891 | 870 | 882 | 228,400 | 882 |
| 2015-06-24 | 905 | 907 | 885 | 888 | 228,600 | 888 |
| 2015-06-23 | 911 | 912 | 890 | 902 | 709,000 | 902 |
| 2015-06-22 | 870 | 904 | 856 | 898 | 900,100 | 898 |
| 2015-06-19 | 871 | 898 | 867 | 874 | 359,200 | 874 |
| 2015-06-18 | 888 | 905 | 865 | 879 | 539,600 | 879 |
| 2015-06-17 | 897 | 916 | 885 | 896 | 773,000 | 896 |
| 2015-06-16 | 863 | 893 | 856 | 891 | 537,800 | 891 |
| 2015-06-15 | 849 | 879 | 848 | 866 | 609,400 | 866 |
| 2015-06-12 | 826 | 850 | 823 | 850 | 751,300 | 850 |
| 2015-06-11 | 807 | 830 | 806 | 819 | 740,600 | 819 |
| 2015-06-10 | 766 | 808 | 766 | 807 | 734,400 | 807 |
| 2015-06-09 | 774 | 784 | 762 | 766 | 457,100 | 766 |
| 2015-06-08 | 762 | 785 | 737 | 780 | 580,800 | 780 |
| 2015-06-05 | 729 | 786 | 729 | 762 | 1,244,900 | 762 |
| 2015-06-04 | 720 | 725 | 717 | 721 | 300,400 | 721 |
| 2015-06-03 | 710 | 725 | 704 | 715 | 642,100 | 715 |
| 2015-06-02 | 697 | 702 | 693 | 696 | 101,500 | 696 |
| 2015-06-01 | 692 | 697 | 684 | 695 | 108,300 | 695 |
| 2015-05-29 | 684 | 689 | 680 | 689 | 80,800 | 689 |
| 2015-05-28 | 700 | 702 | 680 | 681 | 234,000 | 681 |
| 2015-05-27 | 694 | 700 | 690 | 699 | 146,800 | 699 |
| 2015-05-26 | 681 | 695 | 678 | 690 | 161,900 | 690 |
| 2015-05-25 | 682 | 684 | 673 | 681 | 71,100 | 681 |
| 2015-05-22 | 661 | 683 | 660 | 681 | 151,200 | 681 |
| 2015-05-21 | 682 | 687 | 670 | 671 | 156,500 | 671 |
| 2015-05-20 | 692 | 692 | 676 | 687 | 239,300 | 687 |
| 2015-05-19 | 697 | 697 | 678 | 685 | 321,300 | 685 |
| 2015-05-18 | 725 | 725 | 690 | 698 | 236,800 | 698 |
| 2015-05-15 | 725 | 725 | 695 | 708 | 178,000 | 708 |
| 2015-05-14 | 712 | 730 | 712 | 728 | 187,200 | 728 |
| 2015-05-13 | 709 | 720 | 700 | 719 | 263,000 | 719 |
| 2015-05-12 | 663 | 703 | 653 | 701 | 540,500 | 701 |
| 2015-05-11 | 712 | 713 | 703 | 708 | 62,700 | 708 |
| 2015-05-08 | 696 | 709 | 695 | 709 | 64,900 | 709 |
| 2015-05-07 | 676 | 697 | 676 | 696 | 71,200 | 696 |
| 2015-05-01 | 703 | 705 | 684 | 686 | 131,100 | 686 |
| 2015-04-30 | 722 | 726 | 701 | 703 | 95,400 | 703 |
| 2015-04-28 | 705 | 729 | 701 | 725 | 128,300 | 725 |
| 2015-04-27 | 723 | 726 | 711 | 712 | 86,900 | 712 |
| 2015-04-24 | 727 | 728 | 721 | 726 | 55,400 | 726 |
| 2015-04-23 | 734 | 738 | 728 | 730 | 65,900 | 730 |
| 2015-04-22 | 732 | 734 | 717 | 734 | 107,100 | 734 |
| 2015-04-21 | 733 | 734 | 724 | 727 | 46,400 | 727 |
| 2015-04-20 | 728 | 734 | 722 | 727 | 74,400 | 727 |
| 2015-04-17 | 755 | 757 | 733 | 734 | 231,300 | 734 |
| 2015-04-16 | 737 | 755 | 725 | 754 | 193,200 | 754 |
| 2015-04-15 | 748 | 748 | 733 | 737 | 141,300 | 737 |
| 2015-04-14 | 731 | 748 | 728 | 748 | 155,100 | 748 |
| 2015-04-13 | 732 | 734 | 725 | 734 | 71,900 | 734 |
| 2015-04-10 | 740 | 741 | 721 | 732 | 116,000 | 732 |
| 2015-04-09 | 745 | 750 | 721 | 740 | 227,900 | 740 |
| 2015-04-08 | 705 | 740 | 704 | 739 | 297,600 | 739 |
| 2015-04-07 | 707 | 708 | 696 | 699 | 99,400 | 699 |
| 2015-04-06 | 702 | 706 | 696 | 703 | 75,800 | 703 |
| 2015-04-03 | 696 | 705 | 696 | 703 | 100,500 | 703 |
| 2015-04-02 | 697 | 701 | 693 | 700 | 81,100 | 700 |
| 2015-04-01 | 694 | 698 | 687 | 692 | 145,400 | 692 |
| 2015-03-31 | 705 | 712 | 695 | 702 | 231,800 | 702 |
| 2015-03-30 | 688 | 701 | 679 | 698 | 182,400 | 698 |
| 2015-03-27 | 714 | 724 | 692 | 692 | 290,200 | 692 |
| 2015-03-26 | 737 | 737 | 725 | 726 | 118,800 | 726 |
| 2015-03-25 | 739 | 746 | 728 | 746 | 135,600 | 746 |
| 2015-03-24 | 741 | 752 | 725 | 738 | 306,500 | 738 |
| 2015-03-23 | 724 | 747 | 716 | 747 | 295,700 | 747 |
| 2015-03-20 | 735 | 742 | 717 | 724 | 340,600 | 724 |
| 2015-03-19 | 699 | 739 | 695 | 735 | 1,126,000 | 735 |
| 2015-03-18 | 670 | 679 | 668 | 677 | 185,900 | 677 |
| 2015-03-17 | 668 | 669 | 654 | 668 | 134,900 | 668 |
| 2015-03-16 | 676 | 681 | 648 | 665 | 256,200 | 665 |
| 2015-03-13 | 681 | 689 | 671 | 677 | 174,800 | 677 |
| 2015-03-12 | 669 | 680 | 669 | 678 | 146,600 | 678 |
| 2015-03-11 | 674 | 675 | 664 | 667 | 173,900 | 667 |
| 2015-03-10 | 692 | 697 | 681 | 684 | 175,000 | 684 |
| 2015-03-09 | 670 | 692 | 666 | 692 | 267,000 | 692 |
| 2015-03-06 | 670 | 672 | 667 | 670 | 74,300 | 670 |
| 2015-03-05 | 667 | 669 | 664 | 665 | 67,000 | 665 |
| 2015-03-04 | 671 | 675 | 659 | 673 | 129,900 | 673 |
| 2015-03-03 | 670 | 684 | 661 | 678 | 260,000 | 678 |
| 2015-03-02 | 670 | 676 | 665 | 670 | 133,500 | 670 |
| 2015-02-27 | 657 | 684 | 657 | 670 | 217,100 | 670 |
| 2015-02-26 | 670 | 685 | 658 | 662 | 432,800 | 662 |
| 2015-02-25 | 640 | 662 | 638 | 660 | 385,500 | 660 |
| 2015-02-24 | 627 | 642 | 626 | 639 | 221,000 | 639 |
| 2015-02-23 | 622 | 631 | 621 | 630 | 192,700 | 630 |
| 2015-02-20 | 619 | 623 | 615 | 621 | 212,100 | 621 |
| 2015-02-19 | 620 | 621 | 613 | 613 | 146,100 | 613 |
| 2015-02-18 | 634 | 636 | 619 | 619 | 243,000 | 619 |
| 2015-02-17 | 633 | 641 | 621 | 636 | 212,200 | 636 |
| 2015-02-16 | 620 | 638 | 620 | 626 | 237,400 | 626 |
| 2015-02-13 | 620 | 627 | 604 | 607 | 413,000 | 607 |
| 2015-02-12 | 605 | 607 | 592 | 600 | 199,500 | 600 |
| 2015-02-10 | 613 | 613 | 594 | 600 | 266,200 | 600 |
| 2015-02-09 | 610 | 618 | 606 | 615 | 139,500 | 615 |
| 2015-02-06 | 600 | 612 | 600 | 611 | 99,500 | 611 |
| 2015-02-05 | 603 | 605 | 597 | 605 | 118,600 | 605 |
| 2015-02-04 | 599 | 604 | 598 | 601 | 87,700 | 601 |
| 2015-02-03 | 602 | 602 | 593 | 599 | 96,800 | 599 |
| 2015-02-02 | 599 | 599 | 591 | 597 | 92,400 | 597 |
| 2015-01-30 | 594 | 601 | 592 | 596 | 68,700 | 596 |
| 2015-01-29 | 601 | 602 | 590 | 590 | 161,500 | 590 |
| 2015-01-28 | 612 | 625 | 603 | 604 | 229,000 | 604 |
| 2015-01-27 | 586 | 601 | 586 | 600 | 90,700 | 600 |
| 2015-01-26 | 583 | 587 | 580 | 586 | 30,700 | 586 |
| 2015-01-23 | 583 | 588 | 583 | 583 | 38,400 | 583 |
| 2015-01-22 | 584 | 586 | 576 | 579 | 124,300 | 579 |
| 2015-01-21 | 597 | 597 | 586 | 588 | 63,800 | 588 |
| 2015-01-20 | 586 | 598 | 586 | 595 | 55,800 | 595 |
| 2015-01-19 | 601 | 604 | 588 | 588 | 54,500 | 588 |
| 2015-01-16 | 587 | 600 | 581 | 598 | 159,000 | 598 |
| 2015-01-15 | 597 | 606 | 588 | 601 | 92,500 | 601 |
| 2015-01-14 | 597 | 602 | 590 | 600 | 118,300 | 600 |
| 2015-01-13 | 617 | 617 | 590 | 600 | 106,300 | 600 |
| 2015-01-09 | 626 | 650 | 609 | 610 | 346,800 | 610 |
| 2015-01-08 | 624 | 626 | 609 | 614 | 164,500 | 614 |
| 2015-01-07 | 613 | 624 | 612 | 620 | 79,900 | 620 |
| 2015-01-06 | 626 | 632 | 617 | 621 | 118,400 | 621 |
| 2015-01-05 | 643 | 648 | 632 | 637 | 109,400 | 637 |
分割・併合履歴 ： なし
